Marathon Oil (NY: MRO )

24.06 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.35 26.84 25.18 26.60 9,581,106 +1.03(+4.03%)
Jan 29, 2015 25.81 25.94 24.85 25.57 7,761,747 +0.02(+0.08%)
Jan 28, 2015 26.80 26.89 25.46 25.55 7,137,674 -1.42(-5.27%)
Jan 27, 2015 26.80 27.07 26.41 26.97 6,458,401 -0.30(-1.10%)
Jan 26, 2015 26.53 27.38 26.29 27.27 5,068,004 +0.75(+2.83%)
Jan 23, 2015 26.77 27.23 26.51 26.52 6,296,591 -0.31(-1.16%)
Jan 22, 2015 26.91 26.94 26.20 26.83 6,521,089 +0.24(+0.90%)
Jan 21, 2015 26.26 26.79 26.09 26.59 6,111,708 +0.65(+2.51%)
Jan 20, 2015 26.24 26.37 25.66 25.94 7,265,754 -0.66(-2.48%)
Jan 16, 2015 25.71 26.69 25.64 26.60 7,354,182 +1.13(+4.44%)
Jan 15, 2015 26.54 26.61 25.45 25.47 6,164,533 -0.49(-1.89%)
Jan 14, 2015 25.53 26.02 24.81 25.96 10,407,592 +0.07(+0.27%)
Jan 13, 2015 26.29 26.71 25.67 25.89 10,820,389 -0.35(-1.33%)
Jan 12, 2015 27.14 27.19 26.10 26.24 8,148,149 -1.41(-5.10%)
Jan 09, 2015 27.76 27.89 27.36 27.65 9,600,672 -0.09(-0.32%)
Jan 08, 2015 27.63 27.75 27.12 27.74 11,658,155 +0.55(+2.02%)
Jan 07, 2015 27.31 27.68 26.90 27.19 7,213,627 +0.33(+1.23%)
Jan 06, 2015 27.13 27.87 26.47 26.86 11,319,267 -0.41(-1.50%)
Jan 05, 2015 28.04 28.04 26.91 27.27 7,904,929 -1.33(-4.65%)
Jan 02, 2015 28.06 28.80 27.85 28.60 5,282,315 +0.31(+1.10%)
Dec 31, 2014 28.15 28.29 28.29 28.29 6,082,700 -0.13(-0.46%)
Dec 30, 2014 28.31 28.71 28.08 28.42 4,477,390 -0.16(-0.56%)
Dec 29, 2014 28.50 28.95 28.36 28.58 4,901,633 +0.32(+1.13%)
Dec 26, 2014 28.53 28.67 28.13 28.26 3,280,691 -0.10(-0.35%)
Dec 24, 2014 28.50 28.36 28.36 28.36 3,238,000 -0.34(-1.18%)
Dec 23, 2014 28.52 28.80 28.23 28.70 8,052,092 +0.43(+1.52%)
Dec 22, 2014 28.18 28.70 27.85 28.27 10,719,134 +0.04(+0.14%)
Dec 19, 2014 27.76 28.35 27.26 28.23 17,719,396 +0.67(+2.43%)
Dec 18, 2014 28.46 28.49 26.81 27.56 19,709,776 +0.89(+3.34%)
Dec 17, 2014 25.41 27.17 25.28 26.67 15,845,579 +1.36(+5.37%)
Dec 16, 2014 24.39 26.02 24.28 25.31 13,011,365 +0.51(+2.06%)
Dec 15, 2014 25.79 25.88 24.64 24.80 9,969,102 -0.65(-2.55%)
Dec 12, 2014 25.74 26.33 25.30 25.45 11,411,400 -0.80(-3.05%)
Dec 11, 2014 26.45 26.95 26.15 26.25 8,570,867 -0.18(-0.68%)
Dec 10, 2014 27.14 27.18 26.32 26.43 10,361,621 -1.35(-4.86%)
Dec 09, 2014 27.15 27.97 27.05 27.78 11,288,841 +0.53(+1.94%)
Dec 08, 2014 28.97 29.17 27.16 27.25 12,534,570 -1.98(-6.77%)
Dec 05, 2014 29.77 29.87 29.54 29.23 8,508,861 -0.61(-2.04%)
Dec 04, 2014 30.24 30.30 29.81 29.84 8,888,046 -0.69(-2.26%)
Dec 03, 2014 30.10 31.01 29.82 30.53 9,051,711 +0.80(+2.69%)
Dec 02, 2014 28.90 30.13 28.74 29.73 13,241,083 +0.74(+2.55%)
Dec 01, 2014 28.52 29.04 28.22 28.99 11,641,572 +0.07(+0.24%)
Nov 28, 2014 30.81 30.82 28.55 28.92 8,542,602 -3.58(-11.02%)
Nov 26, 2014 33.09 32.50 32.50 32.50 5,356,600 -0.61(-1.84%)
Nov 25, 2014 33.59 33.74 32.88 33.11 6,013,758 -0.46(-1.37%)
Nov 24, 2014 33.67 33.89 33.36 33.57 5,734,590 -0.26(-0.77%)
Nov 21, 2014 33.91 34.16 33.57 33.83 7,244,014 +0.55(+1.65%)
Nov 20, 2014 32.81 33.38 32.74 33.28 5,938,417 +0.51(+1.56%)
Nov 19, 2014 32.07 32.94 31.90 32.77 7,552,255 +0.71(+2.21%)
Nov 18, 2014 31.73 32.24 31.68 32.06 5,513,146 +0.24(+0.75%)
Nov 17, 2014 31.89 32.17 31.52 31.82 6,127,840 -0.54(-1.67%)
Nov 14, 2014 32.07 32.51 31.89 32.36 6,098,723 +0.41(+1.28%)
Nov 13, 2014 32.62 32.62 31.61 31.95 8,212,812 -0.70(-2.14%)
Nov 12, 2014 32.99 33.36 32.58 32.65 7,131,337 -0.48(-1.45%)
Nov 11, 2014 33.38 33.61 32.90 33.13 6,345,631 -0.12(-0.36%)
Nov 10, 2014 34.66 34.97 33.10 33.25 12,915,553 -1.14(-3.31%)
Nov 07, 2014 34.47 35.02 34.27 34.39 9,862,871 +0.05(+0.15%)
Nov 06, 2014 33.60 34.35 33.21 34.34 8,647,462 +0.77(+2.29%)
Nov 05, 2014 33.61 34.37 33.42 33.57 8,337,455 +0.21(+0.63%)
Nov 04, 2014 34.09 34.26 32.88 33.36 9,431,820 -1.21(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.